Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Livewire Ergogenics Inc (OP: LVVV )

0.0018 +0.0003 (+20.00%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 0.0190 0.0190 0.0190 0 +0.00(+7.90%)
Dec 28, 2017 0.0158 0.0220 0.0145 0.0176 13,703,121 +0.00(+5.39%)
Dec 27, 2017 0.0187 0.0225 0.0142 0.0167 38,689,908 -0.00(-0.56%)
Dec 26, 2017 0.0098 0.0179 0.0088 0.0168 41,839,348 +0.01(+90.84%)
Dec 22, 2017 0.0045 0.0104 0.0045 0.0088 49,709,116 +0.00(+104.65%)
Dec 21, 2017 0.0037 0.0055 0.0035 0.0043 19,506,704 +0.00(+13.16%)
Dec 20, 2017 0.0035 0.0039 0.0025 0.0038 6,304,536 +0.00(+46.15%)
Dec 19, 2017 0.0029 0.0032 0.0026 0.0026 1,292,971 -0.00(-10.34%)
Dec 18, 2017 0.0030 0.0032 0.0025 0.0029 2,596,889 -0.00(-3.33%)
Dec 15, 2017 0.0032 0.0032 0.0021 0.0030 1,555,781 -0.00(-6.25%)
Dec 14, 2017 0.0028 0.0033 0.0026 0.0032 1,213,213 +0.00(+28.00%)
Dec 13, 2017 0.0030 0.0033 0.0020 0.0025 4,162,550 -0.00(-3.85%)
Dec 12, 2017 0.0032 0.0034 0.0026 0.0026 1,101,033 -0.00(-18.75%)
Dec 11, 2017 0.0031 0.0034 0.0030 0.0032 2,945,845 +0.00(+3.23%)
Dec 08, 2017 0.0028 0.0032 0.0023 0.0031 6,893,349 +0.00(+19.23%)
Dec 07, 2017 0.0025 0.0026 0.0020 0.0026 1,764,678 +0.00(+4.00%)
Dec 06, 2017 0.0019 0.0025 0.0019 0.0025 1,921,043 +0.00(+0.00%)
Dec 05, 2017 0.0022 0.0025 0.0019 0.0025 811,088 +0.00(+19.05%)
Dec 04, 2017 0.0022 0.0022 0.0017 0.0021 10,265,262 +0.00(+5.00%)
Dec 01, 2017 0.0023 0.0024 0.0020 0.0020 4,389,771 -0.00(-13.04%)
Nov 30, 2017 0.0026 0.0026 0.0018 0.0023 7,961,824 +0.00(+4.55%)
Nov 29, 2017 0.0025 0.0025 0.0020 0.0022 1,443,130 -0.00(-8.33%)
Nov 28, 2017 0.0022 0.0025 0.0021 0.0024 2,741,200 +0.00(+13.21%)
Nov 27, 2017 0.0023 0.0024 0.0020 0.0021 12,378,101 -0.00(-16.86%)
Nov 24, 2017 0.0025 0.0026 0.0024 0.0026 4,690,000 -0.00(-1.92%)
Nov 22, 2017 0.0025 0.0027 0.0025 0.0026 880,873 +0.00(+0.00%)
Nov 21, 2017 0.0026 0.0026 0.0026 0.0026 1,395,300 +0.00(+0.00%)
Nov 20, 2017 0.0026 0.0026 0.0022 0.0026 1,172,416 +0.00(+1.96%)
Nov 17, 2017 0.0026 0.0026 0.0026 0.0026 222,956 -0.00(-1.92%)
Nov 16, 2017 0.0028 0.0028 0.0024 0.0026 10,395,371 -0.00(-3.70%)
Nov 15, 2017 0.0027 0.0027 0.0025 0.0027 3,519,100 +0.00(+0.00%)
Nov 14, 2017 0.0027 0.0028 0.0025 0.0027 1,336,900 -0.00(-3.57%)
Nov 13, 2017 0.0029 0.0029 0.0025 0.0028 3,618,914 +0.00(+0.00%)
Nov 10, 2017 0.0025 0.0028 0.0024 0.0028 6,625,073 +0.00(+12.00%)
Nov 09, 2017 0.0029 0.0030 0.0025 0.0025 13,663,366 -0.00(-13.79%)
Nov 08, 2017 0.0035 0.0036 0.0029 0.0029 3,864,875 -0.00(-19.44%)
Nov 07, 2017 0.0037 0.0041 0.0030 0.0036 6,164,089 -0.00(-5.26%)
Nov 06, 2017 0.0035 0.0042 0.0035 0.0038 707,636 +0.00(+0.00%)
Nov 03, 2017 0.0041 0.0041 0.0035 0.0038 122,401 -0.00(-5.00%)
Nov 02, 2017 0.0038 0.0041 0.0038 0.0040 278,767 +0.00(+5.26%)
Nov 01, 2017 0.0040 0.0041 0.0032 0.0038 1,947,296 -0.00(-7.32%)
Oct 31, 2017 0.0038 0.0045 0.0037 0.0041 1,658,589 +0.00(+7.89%)
Oct 30, 2017 0.0037 0.0040 0.0033 0.0038 1,139,732 +0.00(+5.56%)
Oct 27, 2017 0.0037 0.0037 0.0031 0.0036 238,027 +0.00(+2.86%)
Oct 26, 2017 0.0037 0.0042 0.0035 0.0035 1,805,105 +0.00(+0.00%)
Oct 25, 2017 0.0035 0.0037 0.0035 0.0035 397,000 +0.00(+0.00%)
Oct 24, 2017 0.0037 0.0037 0.0035 0.0035 917,728 -0.00(-5.41%)
Oct 23, 2017 0.0042 0.0043 0.0033 0.0037 3,261,904 -0.00(-7.50%)
Oct 20, 2017 0.0040 0.0040 0.0036 0.0040 1,564,883 -0.00(-1.23%)
Oct 19, 2017 0.0037 0.0040 0.0036 0.0040 2,857,142 +0.00(+9.46%)
Oct 18, 2017 0.0036 0.0037 0.0032 0.0037 1,513,100 +0.00(+2.78%)
Oct 17, 2017 0.0036 0.0036 0.0031 0.0036 2,898,567 +0.00(+9.09%)
Oct 16, 2017 0.0034 0.0035 0.0032 0.0033 338,000 -0.00(-2.94%)
Oct 13, 2017 0.0034 0.0036 0.0030 0.0034 5,485,152 +0.00(+0.00%)
Oct 12, 2017 0.0028 0.0037 0.0026 0.0034 12,385,021 +0.00(+30.77%)
Oct 11, 2017 0.0025 0.0027 0.0022 0.0026 2,750,000 -0.00(-7.14%)
Oct 10, 2017 0.0024 0.0028 0.0024 0.0028 414,010 +0.00(+0.00%)
Oct 09, 2017 0.0028 0.0028 0.0025 0.0028 1,509,989 +0.00(+7.69%)
Oct 06, 2017 0.0025 0.0026 0.0025 0.0026 453,625 -0.00(-3.70%)
Oct 05, 2017 0.0027 0.0027 0.0027 0.0027 526,500 +0.00(+0.00%)
Oct 04, 2017 0.0027 0.0028 0.0025 0.0027 1,064,400 +0.00(+0.00%)
Oct 03, 2017 0.0030 0.0030 0.0027 0.0027 865,000 -0.00(-3.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.